Forbes Precision

Forbes Precision Tools & Machine Parts Ltd Historical Data

NSEBSE

₹173.35

(0.70%)

Aug 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	216	216	204	206.9	210	13,32,128	4,381
24-Jul-2025	212	212	202.1	203.45	198	11,10,085	3,925
25-Jul-2025	202.2	207.8	200.1	205.7	213	13,99,870	5,072
28-Jul-2025	205	209.85	196	202.25	146	5,52,146	1,428
29-Jul-2025	202.95	207	200	201.55	65	5,65,836	2,192
30-Jul-2025	202.05	205.7	196	199.4	234	17,89,862	5,854
31-Jul-2025	206	206	195	199.55	118	7,96,499	3,191
01-Aug-2025	204.75	204.75	192.55	194.9	177	6,60,889	2,343
04-Aug-2025	196.05	198.9	187.2	188.75	179	19,69,394	9,207
05-Aug-2025	197.8	197.8	188.05	188.9	178	16,38,638	5,733
06-Aug-2025	189	198.95	189	191.1	229	16,90,365	4,732
07-Aug-2025	191.1	193.55	184.05	187.25	215	10,70,516	3,525
08-Aug-2025	184.6	196.85	182.5	188.15	234	20,64,262	9,098
11-Aug-2025	190	194.5	172	184.3	590	22,54,292	7,363
12-Aug-2025	176.15	179.9	167.95	169.65	570	51,00,527	17,380
13-Aug-2025	170.2	171.65	158.6	166.15	379	28,66,229	12,299
14-Aug-2025	166.3	169.8	159.95	161.15	294	18,66,338	6,622
18-Aug-2025	164	169.95	163.55	168.5	253	52,94,688	27,270
19-Aug-2025	173.9	175.55	166.2	173.6	294	19,31,389	6,879
20-Aug-2025	171	176.2	171	172.15	124	9,46,787	4,454
21-Aug-2025	175	175	167.1	173.35	120	5,82,998	1,819

Forbes Precision: Related NEWS

No Record Found

Invest wise with Expert advice